1,720$
-0,58%
Echtzeit-Aktienkurs HF Foods Group
Bid:
Ask:
Aktienkurse zur HF Foods Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,72 | 1,73 | 1,65 | 1,72 | -0,58% | 38.224,00 |
| 08.09.2026 | 1,78 | 1,78 | 1,70 | 1,73 | -2,26% | 57.125,00 |
| 04.09.2026 | 1,77 | 1,80 | 1,75 | 1,77 | 0,57% | 35.659,00 |
| 03.09.2026 | 1,81 | 1,83 | 1,76 | 1,76 | -3,30% | 26.413,00 |
| 02.09.2026 | 1,80 | 1,84 | 1,79 | 1,82 | 1,11% | 59.034,00 |
| 01.09.2026 | 1,78 | 1,87 | 1,75 | 1,80 | 0,84% | 109.115,00 |
| 31.08.2026 | 1,76 | 1,79 | 1,73 | 1,79 | -0,83% | 139.446,00 |
| 28.08.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 0,00% | 17.531,00 |
| 27.08.2026 | 1,85 | 1,87 | 1,72 | 1,80 | -2,23% | 169.537,00 |
| 26.08.2026 | 1,84 | 1,85 | 1,82 | 1,84 | -0,75% | 37.600,00 |
| 25.08.2026 | 1,80 | 1,86 | 1,78 | 1,86 | 2,49% | 74.230,00 |
| 24.08.2026 | 1,84 | 1,94 | 1,80 | 1,81 | -0,55% | 179.968,00 |
| 21.08.2026 | 1,82 | 1,85 | 1,79 | 1,82 | -1,09% | 75.116,00 |
| 20.08.2026 | 1,86 | 1,87 | 1,77 | 1,84 | -2,65% | 98.178,00 |
| 19.08.2026 | 1,89 | 1,91 | 1,82 | 1,89 | -0,53% | 104.036,00 |
| 18.08.2026 | 1,85 | 1,95 | 1,82 | 1,90 | 3,83% | 196.606,00 |
| 17.08.2026 | 1,81 | 1,87 | 1,71 | 1,83 | -0,54% | 151.112,00 |
| 14.08.2026 | 1,83 | 1,87 | 1,81 | 1,84 | 1,66% | 73.263,00 |
| 13.08.2026 | 1,83 | 1,90 | 1,75 | 1,81 | -2,16% | 158.574,00 |
| 12.08.2026 | 1,83 | 1,93 | 1,81 | 1,85 | 3,93% | 348.142,00 |
| 11.08.2026 | 1,66 | 1,89 | 1,65 | 1,78 | 14,10% | 1.775.199,00 |
| 10.08.2026 | 1,56 | 1,59 | 1,54 | 1,56 | 0,65% | 129.045,00 |
| 07.08.2026 | 1,47 | 1,57 | 1,47 | 1,55 | 6,16% | 180.657,00 |
| 06.08.2026 | 1,46 | 1,50 | 1,45 | 1,46 | 0,00% | 113.103,00 |
| 05.08.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -2,01% | 95.901,00 |
| 04.08.2026 | 1,49 | 1,54 | 1,48 | 1,49 | 0,00% | 90.685,00 |
| 03.08.2026 | 1,50 | 1,53 | 1,46 | 1,49 | -0,33% | 121.718,00 |
| 31.07.2026 | 1,49 | 1,55 | 1,48 | 1,50 | -0,66% | 98.092,00 |
| 30.07.2026 | 1,52 | 1,52 | 1,46 | 1,51 | 0,33% | 190.199,00 |
| 29.07.2026 | 1,57 | 1,57 | 1,50 | 1,50 | -4,15% | 163.432,00 |
| 28.07.2026 | 1,54 | 1,66 | 1,54 | 1,57 | 1,95% | 208.341,00 |
| 27.07.2026 | 1,58 | 1,62 | 1,53 | 1,54 | -1,29% | 183.171,00 |
| 24.07.2026 | 1,63 | 1,63 | 1,52 | 1,56 | 2,30% | 196.238,00 |
| 23.07.2026 | 1,65 | 1,67 | 1,52 | 1,52 | -5,59% | 227.377,00 |
| 22.07.2026 | 1,61 | 1,66 | 1,61 | 1,61 | -1,53% | 69.691,00 |
| 21.07.2026 | 1,60 | 1,65 | 1,60 | 1,64 | 0,80% | 51.836,00 |
| 20.07.2026 | 1,67 | 1,67 | 1,59 | 1,62 | -1,70% | 52.512,00 |
| 17.07.2026 | 1,65 | 1,72 | 1,65 | 1,65 | -1,20% | 39.254,00 |
| 16.07.2026 | 1,68 | 1,70 | 1,65 | 1,67 | -0,89% | 35.306,00 |
| 15.07.2026 | 1,67 | 1,72 | 1,66 | 1,69 | 2,12% | 43.109,00 |
| 14.07.2026 | 1,68 | 1,69 | 1,64 | 1,65 | -2,65% | 39.476,00 |
| 13.07.2026 | 1,67 | 1,77 | 1,64 | 1,70 | 3,04% | 126.524,00 |
| 10.07.2026 | 1,72 | 1,81 | 1,64 | 1,65 | -4,08% | 110.065,00 |
| 09.07.2026 | 1,74 | 1,77 | 1,72 | 1,72 | -2,00% | 28.598,00 |
| 08.07.2026 | 1,90 | 1,90 | 1,66 | 1,75 | -6,42% | 110.154,00 |
| 07.07.2026 | 1,82 | 1,90 | 1,78 | 1,87 | 2,75% | 123.284,00 |
| 06.07.2026 | 1,78 | 1,95 | 1,73 | 1,82 | 0,00% | 289.222,00 |
| 02.07.2026 | 1,59 | 1,84 | 1,59 | 1,82 | 15,92% | 363.588,00 |
| 01.07.2026 | 1,51 | 1,61 | 1,45 | 1,57 | 11,35% | 259.230,00 |
| 30.06.2026 | 1,49 | 1,54 | 1,41 | 1,41 | -6,31% | 288.339,00 |
| 29.06.2026 | 1,70 | 1,70 | 1,48 | 1,51 | -10,42% | 579.401,00 |
| 26.06.2026 | 1,81 | 1,85 | 1,63 | 1,68 | -6,15% | 4.247.315,00 |
| 25.06.2026 | 1,79 | 1,82 | 1,63 | 1,79 | 1,13% | 568.600,00 |
| 24.06.2026 | 1,88 | 1,91 | 1,77 | 1,77 | -3,01% | 273.936,00 |
| 23.06.2026 | 1,85 | 1,91 | 1,81 | 1,83 | -1,08% | 126.900,00 |
| 22.06.2026 | 1,90 | 1,90 | 1,82 | 1,85 | -2,38% | 96.818,00 |
| 18.06.2026 | 1,85 | 1,91 | 1,84 | 1,89 | 3,28% | 227.190,00 |
| 17.06.2026 | 1,81 | 1,88 | 1,80 | 1,83 | 0,27% | 94.593,00 |
| 16.06.2026 | 1,83 | 1,90 | 1,80 | 1,83 | 1,39% | 79.290,00 |
| 15.06.2026 | 1,89 | 1,94 | 1,80 | 1,80 | -6,01% | 61.703,00 |
| 12.06.2026 | 1,89 | 1,92 | 1,85 | 1,92 | 1,32% | 68.566,00 |
| 11.06.2026 | 1,92 | 2,00 | 1,86 | 1,89 | -1,05% | 110.373,00 |
| 10.06.2026 | 1,87 | 1,91 | 1,85 | 1,91 | 3,80% | 77.022,00 |
| 09.06.2026 | 1,85 | 1,92 | 1,82 | 1,84 | -1,60% | 126.815,00 |
| 08.06.2026 | 1,90 | 1,94 | 1,86 | 1,87 | 0,00% | 78.454,00 |
| 05.06.2026 | 1,83 | 1,91 | 1,82 | 1,87 | 0,54% | 113.898,00 |
| 04.06.2026 | 1,87 | 1,90 | 1,82 | 1,86 | 1,09% | 70.708,00 |
| 03.06.2026 | 1,88 | 1,88 | 1,82 | 1,84 | -1,60% | 122.577,00 |
| 02.06.2026 | 1,91 | 1,93 | 1,85 | 1,87 | -2,60% | 137.922,00 |
| 01.06.2026 | 1,95 | 1,96 | 1,85 | 1,92 | -2,04% | 133.990,00 |
| 29.05.2026 | 2,08 | 2,08 | 1,95 | 1,96 | -3,45% | 87.660,00 |
| 28.05.2026 | 2,03 | 2,06 | 1,98 | 2,03 | -0,49% | 84.066,00 |
| 27.05.2026 | 2,07 | 2,10 | 2,01 | 2,04 | -2,63% | 112.645,00 |
| 26.05.2026 | 2,00 | 2,12 | 1,96 | 2,10 | 4,23% | 200.303,00 |
| 22.05.2026 | 1,97 | 2,04 | 1,97 | 2,01 | 4,15% | 122.401,00 |
| 21.05.2026 | 1,92 | 1,95 | 1,90 | 1,93 | -0,77% | 65.980,00 |
| 20.05.2026 | 1,99 | 2,05 | 1,94 | 1,95 | -2,99% | 66.704,00 |
| 19.05.2026 | 1,98 | 2,11 | 1,98 | 2,01 | -0,74% | 110.841,00 |
| 18.05.2026 | 1,99 | 2,07 | 1,93 | 2,02 | -0,25% | 156.570,00 |
| 15.05.2026 | 1,89 | 2,07 | 1,89 | 2,03 | 6,02% | 371.406,00 |
| 14.05.2026 | 1,98 | 2,05 | 1,91 | 1,91 | -4,98% | 90.309,00 |
| 13.05.2026 | 2,09 | 2,20 | 1,95 | 2,01 | -5,63% | 183.909,00 |
| 12.05.2026 | 1,98 | 2,28 | 1,98 | 2,13 | 12,70% | 471.357,00 |
| 11.05.2026 | 1,90 | 1,93 | 1,85 | 1,89 | -0,26% | 240.725,00 |
| 08.05.2026 | 1,80 | 1,92 | 1,80 | 1,90 | 3,55% | 82.860,00 |
| 07.05.2026 | 1,83 | 1,86 | 1,83 | 1,83 | -0,27% | 66.137,00 |
| 06.05.2026 | 1,87 | 1,88 | 1,81 | 1,84 | -2,13% | 77.001,00 |
| 05.05.2026 | 1,83 | 1,89 | 1,79 | 1,88 | 2,46% | 76.547,00 |
| 04.05.2026 | 1,89 | 1,89 | 1,76 | 1,83 | -3,68% | 202.246,00 |
| 01.05.2026 | 1,92 | 1,94 | 1,89 | 1,90 | -1,04% | 116.086,00 |
| 30.04.2026 | 1,90 | 1,99 | 1,89 | 1,92 | -0,26% | 64.934,00 |
| 29.04.2026 | 1,94 | 1,98 | 1,91 | 1,93 | -1,79% | 94.024,00 |
| 28.04.2026 | 1,97 | 1,98 | 1,94 | 1,96 | -0,51% | 50.959,00 |
| 27.04.2026 | 1,98 | 2,01 | 1,95 | 1,97 | 0,00% | 79.704,00 |
| 24.04.2026 | 1,95 | 2,02 | 1,93 | 1,97 | 0,00% | 94.230,00 |
| 23.04.2026 | 2,04 | 2,04 | 1,96 | 1,97 | -3,43% | 104.089,00 |
| 22.04.2026 | 2,01 | 2,07 | 1,96 | 2,04 | 1,75% | 132.918,00 |
| 21.04.2026 | 2,07 | 2,11 | 1,98 | 2,01 | -3,84% | 154.801,00 |
| 20.04.2026 | 2,13 | 2,18 | 2,09 | 2,09 | -3,02% | 108.996,00 |
| 17.04.2026 | 2,16 | 2,16 | 2,12 | 2,15 | 1,65% | 76.025,00 |